Tema Durable Quality ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
34.50
-0.16 (-0.46%)
Nov 14, 2025, 2:47 PM EST - Market open
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 34.35 | 34.56 | 34.35 | 34.56 | - | -0.28% | 2,393 |
| Nov 13, 2025 | 35.00 | 35.03 | 34.66 | 34.66 | 34.66 | -1.11% | 5,369 |
| Nov 12, 2025 | 35.06 | 35.20 | 35.04 | 35.05 | 35.05 | 0.30% | 4,637 |
| Nov 11, 2025 | 34.77 | 35.00 | 34.76 | 34.94 | 34.94 | 0.46% | 3,456 |
| Nov 10, 2025 | 34.83 | 34.83 | 34.44 | 34.78 | 34.78 | 0.78% | 4,952 |
| Nov 7, 2025 | 34.48 | 34.51 | 34.20 | 34.51 | 34.51 | 0.01% | 6,389 |
| Nov 6, 2025 | 34.85 | 34.85 | 34.30 | 34.51 | 34.51 | -0.65% | 4,186 |
| Nov 5, 2025 | 34.66 | 34.83 | 34.66 | 34.74 | 34.74 | 0.41% | 4,797 |
| Nov 4, 2025 | 34.78 | 34.83 | 34.60 | 34.60 | 34.60 | -0.62% | 4,584 |
| Nov 3, 2025 | 34.60 | 34.81 | 34.60 | 34.81 | 34.81 | 0.27% | 3,947 |
| Oct 31, 2025 | 34.53 | 34.80 | 34.53 | 34.72 | 34.72 | 0.69% | 2,812 |
| Oct 30, 2025 | 34.47 | 34.82 | 34.46 | 34.48 | 34.48 | 0.03% | 9,131 |
| Oct 29, 2025 | 34.83 | 34.83 | 34.41 | 34.47 | 34.47 | -1.48% | 7,608 |
| Oct 28, 2025 | 35.16 | 35.16 | 34.74 | 34.98 | 34.98 | -0.30% | 8,381 |
| Oct 27, 2025 | 35.15 | 35.15 | 35.03 | 35.09 | 35.09 | 0.71% | 5,391 |
| Oct 24, 2025 | 34.87 | 34.98 | 34.78 | 34.84 | 34.84 | 0.61% | 13,603 |
| Oct 23, 2025 | 34.53 | 34.73 | 34.51 | 34.63 | 34.63 | 0.25% | 24,993 |
| Oct 22, 2025 | 34.82 | 34.82 | 34.47 | 34.54 | 34.54 | -0.46% | 11,321 |
| Oct 21, 2025 | 34.60 | 34.86 | 34.60 | 34.70 | 34.70 | 0.12% | 43,161 |
| Oct 20, 2025 | 34.84 | 34.84 | 34.52 | 34.66 | 34.66 | 0.91% | 8,195 |
| Oct 17, 2025 | 34.24 | 34.40 | 34.18 | 34.35 | 34.35 | 0.63% | 3,832 |
| Oct 16, 2025 | 34.60 | 34.60 | 34.04 | 34.13 | 34.13 | -0.72% | 4,021 |
| Oct 15, 2025 | 34.52 | 34.61 | 34.12 | 34.38 | 34.38 | 0.21% | 5,090 |
| Oct 14, 2025 | 34.09 | 34.44 | 34.03 | 34.31 | 34.31 | 0.50% | 4,192 |
| Oct 13, 2025 | 34.07 | 34.20 | 34.05 | 34.14 | 34.14 | 0.82% | 6,053 |
| Oct 10, 2025 | 34.65 | 34.65 | 33.86 | 33.86 | 33.86 | -1.66% | 8,779 |
| Oct 9, 2025 | 34.68 | 34.71 | 34.35 | 34.43 | 34.43 | -0.70% | 2,067 |
| Oct 8, 2025 | 34.68 | 34.79 | 34.59 | 34.67 | 34.67 | 0.03% | 6,413 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.62 | 34.66 | 34.66 | -0.36% | 3,614 |
| Oct 6, 2025 | 34.83 | 34.85 | 34.79 | 34.79 | 34.79 | -0.08% | 1,857 |
| Oct 3, 2025 | 34.72 | 35.01 | 34.72 | 34.82 | 34.82 | 0.57% | 4,967 |
| Oct 2, 2025 | 34.75 | 34.83 | 34.40 | 34.62 | 34.62 | 0.38% | 8,069 |
| Oct 1, 2025 | 34.51 | 34.51 | 34.21 | 34.49 | 34.49 | 0.74% | 13,930 |
| Sep 30, 2025 | 34.11 | 34.25 | 34.00 | 34.24 | 34.24 | 0.52% | 8,639 |
| Sep 29, 2025 | 34.07 | 34.13 | 33.97 | 34.06 | 34.06 | 0.17% | 3,780 |
| Sep 26, 2025 | 34.07 | 34.12 | 33.88 | 34.00 | 34.00 | 0.36% | 3,400 |
| Sep 25, 2025 | 34.07 | 34.07 | 33.74 | 33.88 | 33.88 | -0.58% | 6,908 |
| Sep 24, 2025 | 34.36 | 34.36 | 34.03 | 34.08 | 34.08 | -0.65% | 6,025 |
| Sep 23, 2025 | 34.42 | 34.43 | 34.27 | 34.30 | 34.30 | -0.38% | 5,318 |
| Sep 22, 2025 | 34.21 | 34.48 | 34.21 | 34.43 | 34.43 | 0.45% | 6,031 |
| Sep 19, 2025 | 34.54 | 34.54 | 34.19 | 34.28 | 34.28 | 0.12% | 5,465 |
| Sep 18, 2025 | 34.20 | 34.43 | 34.20 | 34.24 | 34.24 | 0.11% | 7,036 |
| Sep 17, 2025 | 34.21 | 34.43 | 34.16 | 34.20 | 34.20 | 0.44% | 9,120 |
| Sep 16, 2025 | 34.03 | 34.12 | 33.92 | 34.05 | 34.05 | -0.12% | 7,021 |
| Sep 15, 2025 | 34.15 | 34.20 | 34.02 | 34.09 | 34.09 | -0.07% | 6,740 |
| Sep 12, 2025 | 34.65 | 34.65 | 34.08 | 34.11 | 34.11 | -0.81% | 54,617 |
| Sep 11, 2025 | 34.13 | 34.39 | 33.87 | 34.39 | 34.39 | 2.12% | 237,887 |
| Sep 10, 2025 | 34.03 | 34.03 | 33.53 | 33.68 | 33.68 | -1.39% | 6,833 |
| Sep 9, 2025 | 34.54 | 34.54 | 34.07 | 34.16 | 34.16 | -0.40% | 6,118 |
| Sep 8, 2025 | 34.05 | 34.29 | 34.05 | 34.29 | 34.29 | 0.48% | 2,473 |